354390 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5,020.00 | 5,020.00 | 4,905.00 | 4,995.00 | 4,995.00 | 67 |
| 2025-10-20 | 5,280.00 | 5,280.00 | 5,000.00 | 5,200.00 | 5,200.00 | 288 |
| 2025-10-17 | 5,390.00 | 5,400.00 | 5,200.00 | 5,280.00 | 5,280.00 | 29 |
| 2025-10-16 | 5,310.00 | 5,310.00 | 5,010.00 | 5,010.00 | 5,010.00 | 2 |
| 2025-10-15 | 5,050.00 | 5,340.00 | 5,020.00 | 5,320.00 | 5,320.00 | 5 |
| 2025-10-14 | 5,300.00 | 5,300.00 | 4,995.00 | 5,010.00 | 5,010.00 | 77 |
| 2025-10-13 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 1 |
| 2025-10-10 | 5,210.00 | 5,210.00 | 5,010.00 | 5,210.00 | 5,210.00 | 34 |
| 2025-10-02 | 5,390.00 | 5,400.00 | 5,210.00 | 5,210.00 | 5,210.00 | 22 |
| 2025-10-01 | 5,440.00 | 5,440.00 | 4,745.00 | 5,430.00 | 5,430.00 | 3 |
| 2025-09-30 | 5,210.00 | 5,460.00 | 5,210.00 | 5,460.00 | 5,460.00 | 2 |
| 2025-09-29 | 5,330.00 | 5,550.00 | 5,020.00 | 5,490.00 | 5,490.00 | 62 |
| 2025-09-26 | 5,400.00 | 5,400.00 | 5,200.00 | 5,340.00 | 5,340.00 | 4 |
| 2025-09-25 | 5,190.00 | 5,380.00 | 5,190.00 | 5,370.00 | 5,370.00 | 13 |
| 2025-09-24 | 5,040.00 | 5,180.00 | 4,995.00 | 5,180.00 | 5,180.00 | 110 |
| 2025-09-23 | 5,330.00 | 5,330.00 | 5,320.00 | 5,320.00 | 5,320.00 | 3 |
| 2025-09-22 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 7 |
| 2025-09-19 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0 |
| 2025-09-18 | 5,380.00 | 5,380.00 | 5,170.00 | 5,170.00 | 5,170.00 | 420 |
| 2025-09-17 | 5,540.00 | 5,800.00 | 5,390.00 | 5,390.00 | 5,390.00 | 36 |
| 2025-09-16 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2025-09-15 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2025-09-12 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1 |
| 2025-09-11 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2025-09-10 | 5,590.00 | 5,600.00 | 5,590.00 | 5,600.00 | 5,600.00 | 3 |
| 2025-09-09 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0 |
| 2025-09-08 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 1 |
| 2025-09-05 | 5,570.00 | 5,580.00 | 5,220.00 | 5,580.00 | 5,580.00 | 7 |
| 2025-09-04 | 5,400.00 | 5,600.00 | 5,400.00 | 5,590.00 | 5,590.00 | 15 |
| 2025-09-03 | 5,630.00 | 5,630.00 | 5,010.00 | 5,100.00 | 5,100.00 | 2,034 |
| 2025-09-02 | 5,840.00 | 5,890.00 | 5,800.00 | 5,890.00 | 5,890.00 | 23 |
| 2025-09-01 | 5,890.00 | 5,900.00 | 5,890.00 | 5,900.00 | 5,900.00 | 55 |
| 2025-08-29 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1 |
| 2025-08-28 | 5,390.00 | 5,980.00 | 5,280.00 | 5,900.00 | 5,900.00 | 13,013 |
| 2025-08-27 | 4,865.00 | 5,300.00 | 4,865.00 | 5,200.00 | 5,200.00 | 5,270 |
| 2025-08-26 | 4,615.00 | 4,890.00 | 4,615.00 | 4,890.00 | 4,890.00 | 145 |
| 2025-08-25 | 4,615.00 | 4,795.00 | 4,615.00 | 4,795.00 | 4,795.00 | 5 |
| 2025-08-22 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 1 |
| 2025-08-21 | 4,630.00 | 4,890.00 | 4,625.00 | 4,625.00 | 4,625.00 | 18 |
| 2025-08-20 | 4,615.00 | 4,875.00 | 4,615.00 | 4,875.00 | 4,875.00 | 2 |
| 2025-08-19 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 0 |
| 2025-08-18 | 4,895.00 | 4,895.00 | 4,600.00 | 4,890.00 | 4,890.00 | 4 |
| 2025-08-14 | 4,625.00 | 4,870.00 | 4,625.00 | 4,870.00 | 4,870.00 | 54 |
| 2025-08-13 | 4,885.00 | 4,885.00 | 4,885.00 | 4,885.00 | 4,885.00 | 1 |
| 2025-08-12 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 0 |
| 2025-08-11 | 4,615.00 | 4,890.00 | 4,615.00 | 4,890.00 | 4,890.00 | 2 |
| 2025-08-08 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 0 |
| 2025-08-07 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 3 |
| 2025-08-06 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 1 |
| 2025-08-05 | 4,890.00 | 4,890.00 | 4,700.00 | 4,700.00 | 4,700.00 | 542 |
| 2025-08-04 | 4,900.00 | 5,080.00 | 4,400.00 | 4,655.00 | 4,655.00 | 4,784 |
| 2025-08-01 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 1 |
| 2025-07-31 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0 |
| 2025-07-30 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0 |
| 2025-07-29 | 5,080.00 | 5,130.00 | 5,070.00 | 5,130.00 | 5,130.00 | 4 |
| 2025-07-28 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 165 |
| 2025-07-25 | 5,050.00 | 5,180.00 | 5,000.00 | 5,140.00 | 5,140.00 | 1,449 |
| 2025-07-24 | 5,190.00 | 5,400.00 | 5,050.00 | 5,200.00 | 5,200.00 | 115 |
| 2025-07-23 | 5,140.00 | 5,150.00 | 5,030.00 | 5,150.00 | 5,150.00 | 3 |
| 2025-07-22 | 5,030.00 | 5,160.00 | 5,030.00 | 5,130.00 | 5,130.00 | 33 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.